Inspire Global Hope ETF (BLES)
35.90
-0.09
(-0.25%)
USD |
NYSEARCA |
May 01, 16:00
BLES Price: 35.90 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 35.91 | 36.32 | 35.79 | 35.90 | 20665.00 |
Apr 30, 2024 | 36.41 | 36.41 | 35.96 | 35.99 | 34083.00 |
Apr 29, 2024 | 36.42 | 36.61 | 36.42 | 36.56 | 2522.00 |
Apr 26, 2024 | 36.24 | 36.41 | 36.24 | 36.36 | 14793.00 |
Apr 25, 2024 | 36.00 | 36.18 | 35.91 | 36.14 | 6082.00 |
Apr 24, 2024 | 36.17 | 36.25 | 36.04 | 36.20 | 4802.00 |
Apr 23, 2024 | 35.93 | 36.27 | 35.93 | 36.24 | 8369.00 |
Apr 22, 2024 | 35.72 | 35.99 | 35.71 | 35.80 | 3544.00 |
Apr 19, 2024 | 35.81 | 35.81 | 35.45 | 35.55 | 8988.00 |
Apr 18, 2024 | 35.77 | 35.87 | 35.58 | 35.66 | 6347.00 |
Apr 17, 2024 | 35.90 | 35.90 | 35.63 | 35.64 | 10692.00 |
Apr 16, 2024 | 35.71 | 35.84 | 35.65 | 35.76 | 5163.00 |
Apr 15, 2024 | 36.60 | 36.60 | 35.95 | 36.04 | 7443.00 |
Apr 12, 2024 | 36.80 | 36.80 | 36.29 | 36.39 | 9741.00 |
Apr 11, 2024 | 37.03 | 37.07 | 36.74 | 36.92 | 5990.00 |
Apr 10, 2024 | 37.20 | 37.20 | 36.79 | 36.93 | 10593.00 |
Apr 09, 2024 | 37.54 | 37.54 | 37.29 | 37.53 | 4104.00 |
Apr 08, 2024 | 37.33 | 37.44 | 37.33 | 37.41 | 6562.00 |
Apr 05, 2024 | 36.95 | 37.34 | 36.95 | 37.24 | 33202.00 |
Apr 04, 2024 | 37.47 | 37.55 | 36.98 | 37.00 | 8531.00 |
Apr 03, 2024 | 37.01 | 37.31 | 37.01 | 37.28 | 302907.0 |
Apr 02, 2024 | 37.33 | 37.33 | 36.84 | 37.11 | 1.622M |
Apr 01, 2024 | 37.54 | 37.57 | 37.34 | 37.45 | 19271.00 |
Mar 28, 2024 | 37.53 | 37.61 | 37.53 | 37.59 | 8154.00 |
Mar 27, 2024 | 37.20 | 37.49 | 37.20 | 37.49 | 11604.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.36
Minimum
Mar 23 2020
40.85
Maximum
Nov 16 2021
32.38
Average
32.61
Median
May 19 2023